Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vuzix Corp (NQ: VUZI )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.810 5.830 5.470 5.540 313,500 -0.29(-4.97%)
Nov 29, 2018 5.830 5.990 5.786 5.830 138,491 +0.00(+0.00%)
Nov 28, 2018 5.650 5.870 5.620 5.830 177,790 +0.17(+3.00%)
Nov 27, 2018 5.780 5.780 5.650 5.660 89,674 -0.14(-2.41%)
Nov 26, 2018 5.640 5.930 5.640 5.800 149,119 +0.19(+3.39%)
Nov 23, 2018 5.600 5.800 5.600 5.610 71,600 -0.01(-0.18%)
Nov 21, 2018 5.620 5.620 5.620 0 +0.21(+3.88%)
Nov 20, 2018 5.720 5.850 5.390 5.410 283,582 -0.35(-6.08%)
Nov 19, 2018 6.000 6.082 5.710 5.760 228,503 -0.26(-4.32%)
Nov 16, 2018 6.000 6.100 5.800 6.020 139,400 -0.08(-1.31%)
Nov 15, 2018 5.830 6.195 5.750 6.100 234,591 +0.27(+4.63%)
Nov 14, 2018 5.910 5.940 5.730 5.830 132,479 -0.02(-0.34%)
Nov 13, 2018 5.870 5.992 5.730 5.850 181,609 -0.01(-0.17%)
Nov 12, 2018 5.990 6.090 5.670 5.860 285,359 -0.19(-3.14%)
Nov 09, 2018 6.160 6.200 5.840 6.050 313,900 -0.09(-1.47%)
Nov 08, 2018 6.440 6.590 6.080 6.140 294,838 -0.29(-4.51%)
Nov 07, 2018 6.020 6.555 5.954 6.430 348,788 +0.41(+6.81%)
Nov 06, 2018 5.960 6.070 5.880 6.020 100,268 +0.04(+0.67%)
Nov 05, 2018 6.030 6.080 5.860 5.980 162,250 -0.11(-1.81%)
Nov 02, 2018 6.060 6.170 5.950 6.090 174,500 +0.01(+0.16%)
Nov 01, 2018 6.100 6.330 5.970 6.080 343,774 +0.00(+0.00%)
Oct 31, 2018 5.990 6.135 5.940 6.080 180,724 +0.17(+2.88%)
Oct 30, 2018 5.980 6.230 5.800 5.910 283,708 -0.11(-1.83%)
Oct 29, 2018 6.090 6.200 5.890 6.020 232,932 -0.01(-0.17%)
Oct 26, 2018 5.920 6.200 5.620 6.030 511,700 -0.03(-0.50%)
Oct 25, 2018 5.990 6.242 5.932 6.060 310,849 +0.06(+1.00%)
Oct 24, 2018 6.220 6.400 5.960 6.000 248,603 -0.23(-3.69%)
Oct 23, 2018 6.260 6.350 6.070 6.230 310,954 -0.10(-1.58%)
Oct 22, 2018 6.200 6.400 6.150 6.330 216,458 +0.14(+2.26%)
Oct 19, 2018 6.480 6.560 6.080 6.190 257,300 -0.30(-4.62%)
Oct 18, 2018 6.470 6.600 6.230 6.490 196,781 +0.01(+0.15%)
Oct 17, 2018 6.220 6.540 6.040 6.480 255,345 +0.25(+4.01%)
Oct 16, 2018 5.930 6.260 5.622 6.230 546,385 +0.33(+5.59%)
Oct 15, 2018 6.200 6.231 5.780 5.900 447,859 -0.30(-4.84%)
Oct 12, 2018 6.510 6.630 6.150 6.200 359,500 -0.23(-3.58%)
Oct 11, 2018 6.250 6.800 6.250 6.430 347,013 +0.11(+1.74%)
Oct 10, 2018 6.970 7.100 6.220 6.320 482,090 -0.64(-9.20%)
Oct 09, 2018 7.000 7.300 6.760 6.960 870,362 +0.07(+1.02%)
Oct 08, 2018 6.510 6.925 6.470 6.890 340,684 +0.31(+4.71%)
Oct 05, 2018 6.200 6.620 6.200 6.580 287,300 +0.35(+5.62%)
Oct 04, 2018 6.520 6.530 6.200 6.230 240,076 -0.29(-4.45%)
Oct 03, 2018 6.230 6.650 6.230 6.520 128,776 +0.29(+4.65%)
Oct 02, 2018 6.400 6.490 6.200 6.230 136,813 -0.16(-2.50%)
Oct 01, 2018 6.410 6.550 6.300 6.390 158,921 -0.16(-2.44%)
Sep 28, 2018 6.200 6.550 6.200 6.550 326,900 +0.25(+3.97%)
Sep 27, 2018 6.600 6.717 6.200 6.300 211,772 -0.25(-3.82%)
Sep 26, 2018 6.800 6.800 6.500 6.550 132,486 -0.25(-3.68%)
Sep 25, 2018 6.600 6.900 6.550 6.800 242,642 +0.20(+3.03%)
Sep 24, 2018 6.250 6.700 6.100 6.600 244,220 +0.30(+4.76%)
Sep 21, 2018 6.850 7.130 6.200 6.300 894,700 -0.55(-8.03%)
Sep 20, 2018 6.150 6.950 6.100 6.850 535,562 +0.65(+10.48%)
Sep 19, 2018 5.950 6.300 5.900 6.200 151,409 +0.25(+4.20%)
Sep 18, 2018 5.800 6.120 5.800 5.950 182,397 +0.10(+1.71%)
Sep 17, 2018 5.900 5.995 5.750 5.850 110,778 +0.00(+0.00%)
Sep 14, 2018 5.950 6.000 5.850 5.850 117,300 -0.10(-1.68%)
Sep 13, 2018 5.850 6.350 5.850 5.950 239,706 +0.05(+0.85%)
Sep 12, 2018 5.950 5.990 5.750 5.900 218,017 -0.10(-1.67%)
Sep 11, 2018 6.100 6.200 6.000 6.000 143,209 -0.15(-2.44%)
Sep 10, 2018 6.350 6.400 5.850 6.150 319,750 -0.25(-3.91%)
Sep 07, 2018 6.500 6.700 6.350 6.400 241,200 -0.05(-0.78%)
Sep 06, 2018 6.400 6.600 6.350 6.450 94,815 +0.00(+0.00%)
Sep 05, 2018 6.350 6.550 6.250 6.450 161,847 +0.05(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.